股票概览
8.4
+0.48%
+0.04
8.44
开盘价
8.44
最高价
8.26
最低价
21,130
成交量
数据更新至: 2025-03-25
技术指标
8.56
MA5 (5日均线)
8.60
MA10 (10日均线)
8.52
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 8.44 | 8.44 | 8.26 | 8.4 | +0.48% | 21,130 | 17,610,847 |
| 2025-03-24 | 8.62 | 8.62 | 8.22 | 8.36 | -3.02% | 49,356 | 41,398,608 |
| 2025-03-21 | 8.65 | 8.72 | 8.53 | 8.62 | -0.69% | 38,967 | 33,655,161 |
| 2025-03-20 | 8.73 | 8.95 | 8.66 | 8.68 | -0.69% | 46,850 | 41,260,098 |
| 2025-03-19 | 8.8 | 8.98 | 8.68 | 8.74 | -1.02% | 38,178 | 33,467,069 |
| 2025-03-18 | 8.67 | 8.86 | 8.46 | 8.83 | +1.85% | 50,782 | 44,212,204 |
| 2025-03-17 | 8.76 | 8.96 | 8.63 | 8.67 | -1.03% | 44,757 | 39,070,333 |
| 2025-03-14 | 8.57 | 8.79 | 8.52 | 8.76 | +2.94% | 69,156 | 59,952,256 |
| 2025-03-13 | 8.47 | 8.51 | 8.34 | 8.51 | +0.59% | 35,837 | 30,231,329 |
| 2025-03-12 | 8.45 | 8.5 | 8.36 | 8.46 | 0% | 32,254 | 27,196,170 |
| 2025-03-11 | 8.3 | 8.46 | 8.29 | 8.46 | +0.83% | 25,667 | 21,510,354 |
| 2025-03-10 | 8.31 | 8.44 | 8.3 | 8.39 | +1.08% | 33,564 | 28,114,352 |
| 2025-03-07 | 8.46 | 8.46 | 8.28 | 8.3 | -2.12% | 38,189 | 31,821,272 |
| 2025-03-06 | 8.39 | 8.55 | 8.39 | 8.48 | +1.44% | 45,770 | 38,878,244 |
| 2025-03-05 | 8.42 | 8.48 | 8.23 | 8.36 | -1.42% | 36,349 | 30,172,918 |
| 2025-03-04 | 8.31 | 8.5 | 8.25 | 8.48 | +1.8% | 47,516 | 39,864,395 |
| 2025-03-03 | 8.5 | 8.6 | 8.3 | 8.33 | -2% | 50,887 | 42,914,977 |
| 2025-02-28 | 8.58 | 8.68 | 8.48 | 8.5 | -0.93% | 63,923 | 54,865,040 |
| 2025-02-27 | 8.43 | 8.61 | 8.43 | 8.58 | +1.54% | 63,945 | 54,506,975 |
| 2025-02-26 | 8.41 | 8.53 | 8.37 | 8.45 | +0.96% | 62,751 | 52,975,736 |
| 2025-02-25 | 8.36 | 8.44 | 8.3 | 8.37 | -0.71% | 60,116 | 50,223,666 |
| 2025-02-24 | 8.42 | 8.58 | 8.39 | 8.43 | -0.94% | 80,665 | 68,221,568 |
| 2025-02-21 | 8.7 | 8.79 | 8.47 | 8.51 | -3.41% | 100,767 | 86,134,709 |
| 2025-02-20 | 8.08 | 8.81 | 8.06 | 8.81 | +9.99% | 122,816 | 104,672,294 |
| 2025-02-19 | 8 | 8.06 | 7.95 | 8.01 | +0.25% | 16,922 | 13,536,433 |
| 2025-02-18 | 8.12 | 8.15 | 7.97 | 7.99 | -1.96% | 20,126 | 16,232,868 |
| 2025-02-17 | 8.16 | 8.23 | 8.07 | 8.15 | +0.62% | 18,135 | 14,753,787 |
| 2025-02-14 | 8.16 | 8.2 | 8.07 | 8.1 | -0.74% | 18,962 | 15,412,150 |
| 2025-02-13 | 8.23 | 8.27 | 8.16 | 8.16 | -0.85% | 15,399 | 12,630,674 |
| 2025-02-12 | 8.23 | 8.35 | 8.17 | 8.23 | -0.72% | 18,242 | 15,029,725 |
| 2025-02-11 | 8.25 | 8.32 | 8.18 | 8.29 | +0.48% | 28,833 | 23,824,715 |
| 2025-02-10 | 8.19 | 8.25 | 8.08 | 8.25 | +1.98% | 27,438 | 22,393,566 |
| 2025-02-07 | 8.01 | 8.17 | 7.99 | 8.09 | +1% | 26,371 | 21,344,410 |
| 2025-02-06 | 7.97 | 8.02 | 7.9 | 8.01 | +0.5% | 23,755 | 18,956,690 |
| 2025-02-05 | 8.01 | 8.1 | 7.92 | 7.97 | -0.75% | 20,641 | 16,451,520 |
| 2025-01-27 | 7.98 | 8.13 | 7.98 | 8.03 | +1.39% | 23,523 | 18,955,946 |
| 2025-01-24 | 7.89 | 7.93 | 7.8 | 7.92 | +0.76% | 19,555 | 15,424,333 |
| 2025-01-23 | 7.88 | 7.98 | 7.84 | 7.86 | +0.26% | 18,862 | 14,938,474 |
| 2025-01-22 | 7.95 | 7.96 | 7.81 | 7.84 | -1.75% | 14,510 | 11,396,810 |
| 2025-01-21 | 8.1 | 8.16 | 7.88 | 7.98 | -1.48% | 20,786 | 16,548,234 |
| 2025-01-20 | 7.9 | 8.13 | 7.83 | 8.1 | +2.53% | 24,493 | 19,676,445 |
| 2025-01-17 | 7.9 | 8.02 | 7.83 | 7.9 | -1.25% | 19,538 | 15,422,883 |
| 2025-01-16 | 7.84 | 8.11 | 7.83 | 8 | +2.17% | 25,960 | 20,765,877 |
| 2025-01-15 | 7.78 | 7.91 | 7.68 | 7.83 | +0.64% | 21,301 | 16,683,859 |
| 2025-01-14 | 7.5 | 7.78 | 7.5 | 7.78 | +3.73% | 29,763 | 22,851,674 |
| 2025-01-13 | 7.48 | 7.5 | 7.32 | 7.5 | +0.27% | 21,220 | 15,774,746 |
| 2025-01-10 | 7.81 | 7.84 | 7.47 | 7.48 | -4.23% | 28,481 | 21,754,778 |
| 2025-01-09 | 7.94 | 7.98 | 7.78 | 7.81 | -2.38% | 23,769 | 18,691,561 |
| 2025-01-08 | 7.96 | 8.03 | 7.73 | 8 | -0.12% | 24,501 | 19,312,761 |
| 2025-01-07 | 7.96 | 8.05 | 7.79 | 8.01 | +0.63% | 23,657 | 18,736,197 |
| 2025-01-06 | 8.01 | 8.16 | 7.72 | 7.96 | -1.12% | 42,262 | 33,558,520 |
| 2025-01-03 | 8.58 | 8.75 | 8.01 | 8.05 | -6.5% | 66,267 | 54,917,261 |
| 2025-01-02 | 8.48 | 8.9 | 8.37 | 8.61 | +2.38% | 81,597 | 70,668,353 |
| 2024-12-31 | 8.37 | 8.7 | 8.29 | 8.41 | +0.6% | 55,637 | 47,042,640 |
| 2024-12-30 | 8.38 | 8.38 | 8.17 | 8.36 | -0.12% | 26,535 | 21,990,192 |
| 2024-12-27 | 8.23 | 8.38 | 8.16 | 8.37 | +1.58% | 29,679 | 24,703,909 |
| 2024-12-26 | 8.24 | 8.36 | 8.19 | 8.24 | +0.24% | 20,993 | 17,362,957 |
| 2024-12-25 | 8.6 | 8.6 | 8.12 | 8.22 | -4.53% | 41,481 | 34,247,949 |
| 2024-12-24 | 8.39 | 8.63 | 8.28 | 8.61 | +2.74% | 41,124 | 34,841,595 |
| 2024-12-23 | 8.8 | 8.8 | 8.36 | 8.38 | -4.99% | 37,707 | 32,088,882 |
| 2024-12-20 | 8.67 | 8.9 | 8.67 | 8.82 | +1.26% | 37,955 | 33,457,032 |
| 2024-12-19 | 8.66 | 8.75 | 8.51 | 8.71 | -0.34% | 30,983 | 26,732,911 |
| 2024-12-18 | 8.77 | 8.91 | 8.58 | 8.74 | -0.23% | 38,422 | 33,639,529 |
| 2024-12-17 | 9.07 | 9.12 | 8.66 | 8.76 | -4.16% | 65,738 | 57,988,229 |
| 2024-12-16 | 9.14 | 9.35 | 9.03 | 9.14 | +0.33% | 68,230 | 62,653,347 |
| 2024-12-13 | 9.23 | 9.25 | 9.08 | 9.11 | -1.3% | 54,673 | 50,072,094 |
| 2024-12-12 | 9.16 | 9.24 | 9.03 | 9.23 | +0.76% | 52,146 | 47,726,767 |
| 2024-12-11 | 8.97 | 9.23 | 8.88 | 9.16 | +2% | 64,853 | 59,123,835 |
| 2024-12-10 | 8.99 | 9.19 | 8.87 | 8.98 | +2.39% | 76,587 | 69,355,351 |
| 2024-12-09 | 8.81 | 8.84 | 8.65 | 8.77 | -0.68% | 36,042 | 31,476,567 |
| 2024-12-06 | 8.79 | 8.88 | 8.64 | 8.83 | +0.34% | 47,346 | 41,565,947 |
| 2024-12-05 | 8.73 | 8.89 | 8.6 | 8.8 | +0.69% | 61,317 | 53,593,121 |
| 2024-12-04 | 8.89 | 9.07 | 8.66 | 8.74 | -2.89% | 87,967 | 78,007,131 |
| 2024-12-03 | 9.26 | 9.36 | 8.94 | 9 | -3.85% | 120,313 | 109,385,717 |
| 2024-12-02 | 9.13 | 9.8 | 8.91 | 9.36 | +2.74% | 159,013 | 147,035,132 |
| 2024-11-29 | 8.68 | 9.32 | 8.6 | 9.11 | +4.71% | 150,898 | 136,419,878 |
| 2024-11-28 | 8.35 | 8.78 | 8.35 | 8.7 | +1.64% | 86,964 | 75,238,028 |
| 2024-11-27 | 8.49 | 8.64 | 8.19 | 8.56 | -0.93% | 93,673 | 78,941,001 |
| 2024-11-26 | 8.38 | 8.89 | 8.24 | 8.64 | +3.97% | 130,918 | 112,608,471 |
| 2024-11-25 | 7.93 | 8.55 | 7.9 | 8.31 | +5.32% | 77,646 | 64,069,142 |
| 2024-11-22 | 8.2 | 8.23 | 7.89 | 7.89 | -4.13% | 32,476 | 26,239,243 |
| 2024-11-21 | 8.25 | 8.29 | 8.13 | 8.23 | -0.6% | 26,347 | 21,602,716 |
| 2024-11-20 | 8.12 | 8.28 | 8.08 | 8.28 | +1.72% | 41,488 | 34,130,481 |
| 2024-11-19 | 8.03 | 8.14 | 7.95 | 8.14 | +1.37% | 33,671 | 27,165,710 |
| 2024-11-18 | 8.09 | 8.3 | 7.99 | 8.03 | -0.25% | 37,300 | 30,184,904 |
| 2024-11-15 | 8.04 | 8.23 | 8 | 8.05 | +0.25% | 28,245 | 22,953,227 |
| 2024-11-14 | 8.24 | 8.27 | 8.02 | 8.03 | -2.55% | 32,235 | 26,195,794 |
| 2024-11-13 | 8.28 | 8.38 | 8.08 | 8.24 | -0.24% | 33,558 | 27,586,430 |
| 2024-11-12 | 8.26 | 8.42 | 8.2 | 8.26 | +0.98% | 58,214 | 48,474,355 |
| 2024-11-11 | 8.25 | 8.35 | 8.11 | 8.18 | -1.21% | 46,150 | 37,748,728 |
| 2024-11-08 | 8.46 | 8.49 | 8.26 | 8.28 | -1.08% | 46,699 | 38,910,005 |
| 2024-11-07 | 8.13 | 8.41 | 8.11 | 8.37 | +2.45% | 48,172 | 40,042,457 |
| 2024-11-06 | 8.14 | 8.22 | 8.01 | 8.17 | +0.74% | 41,280 | 33,578,623 |
| 2024-11-05 | 8.06 | 8.13 | 8 | 8.11 | +0.75% | 31,315 | 25,324,724 |
| 2024-11-04 | 7.95 | 8.06 | 7.86 | 8.05 | +1.77% | 24,930 | 19,889,730 |
| 2024-11-01 | 8.16 | 8.16 | 7.81 | 7.91 | -3.3% | 37,406 | 29,777,887 |
| 2024-10-31 | 8.18 | 8.26 | 8.12 | 8.18 | +0.62% | 34,197 | 27,938,428 |
| 2024-10-30 | 8.35 | 8.48 | 8.09 | 8.13 | -2.28% | 59,251 | 49,045,031 |
| 2024-10-29 | 8.66 | 8.66 | 8.2 | 8.32 | +3.87% | 118,980 | 99,749,596 |
| 2024-10-28 | 7.85 | 8.04 | 7.85 | 8.01 | +2.04% | 29,247 | 23,277,521 |
| 2024-10-25 | 7.65 | 7.88 | 7.63 | 7.85 | +2.61% | 30,363 | 23,643,542 |
| 2024-10-24 | 7.63 | 7.71 | 7.59 | 7.65 | +0.26% | 22,524 | 17,242,634 |
| 2024-10-23 | 7.6 | 7.71 | 7.58 | 7.63 | +0.53% | 28,541 | 21,841,954 |
| 2024-10-22 | 7.42 | 7.61 | 7.4 | 7.59 | +2.29% | 35,044 | 26,367,166 |
| 2024-10-21 | 7.44 | 7.5 | 7.36 | 7.42 | 0% | 32,740 | 24,334,271 |
| 2024-10-18 | 7.3 | 7.51 | 7.25 | 7.42 | +1.64% | 34,238 | 25,283,547 |
| 2024-10-17 | 7.44 | 7.5 | 7.3 | 7.3 | -1.35% | 24,160 | 17,803,886 |
| 2024-10-16 | 7.34 | 7.47 | 7.27 | 7.4 | +0.68% | 25,885 | 19,108,531 |
| 2024-10-15 | 7.53 | 7.56 | 7.34 | 7.35 | -2.65% | 27,088 | 20,177,356 |
| 2024-10-14 | 7.58 | 7.61 | 7.37 | 7.55 | +0.67% | 29,489 | 22,173,932 |
| 2024-10-11 | 7.85 | 7.85 | 7.42 | 7.5 | -3.72% | 27,537 | 20,839,497 |
| 2024-10-10 | 7.8 | 7.95 | 7.66 | 7.79 | +0.91% | 48,550 | 37,963,387 |
| 2024-10-09 | 8.39 | 8.39 | 7.7 | 7.72 | -9.71% | 63,065 | 50,096,258 |
| 2024-10-08 | 8.96 | 8.96 | 8.03 | 8.55 | +4.91% | 94,820 | 80,735,419 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：